| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| GABC |
German Amer Bncp Inc |
33.38 |
32.5 |
33.04 |
55800 |
-0.30 |
 |
-0.90% |
| GAIA |
Gaiam Inc |
15.75 |
14.85 |
15 |
114300 |
-0.50 |
|
-3.23% |
| GAIN |
Gladstone Investment |
10.15 |
10 |
10.12 |
143000 |
0.01 |
 |
0.10% |
| GAINM |
Gladstone Investment Corp |
25.35 |
25.255 |
25.275 |
4100 |
-0.05 |
|
-0.22% |
| GALT |
Galectin Therapeutic |
4.69 |
3.95 |
4.12 |
654600 |
-0.57 |
|
-12.15% |
| GARS |
Garrison Capital Inc |
8.19 |
8.1 |
8.19 |
18500 |
0.09 |
|
1.11% |
| GASS |
Stealthgas Inc |
4.02 |
3.9 |
3.95 |
96400 |
-0.07 |
|
-1.74% |
| GBCI |
Glacier Bancorp Inc |
38.74 |
37.12 |
37.51 |
229300 |
-0.88 |
|
-2.29% |
| GBDC |
Golub Capital Bdc I |
17.96 |
17.8 |
17.83 |
137900 |
-0.01 |
|
-0.06% |
| GBLI |
Global Indemnity Plc |
37.22 |
34.18 |
36.69 |
20100 |
2.51 |
|
7.34% |
| GBLIL |
Global Indemnity Limited 7.875% Subordinated Not |
25.66 |
25.61 |
25.61 |
4500 |
-0.02 |
|
-0.08% |
| GBLIZ |
Global Indmnty 7.75 |
25.78 |
25.78 |
25.78 |
6900 |
0.00 |
 |
0.00% |
| GBNK |
Guaranty Bancorp |
28.35 |
27.75 |
27.95 |
143700 |
-0.40 |
|
-1.41% |
| GBT |
Global Blood Ther |
48 |
43.6 |
44.2 |
895500 |
-3.80 |
|
-7.92% |
| GCBC |
Greene County Bncp |
36.82 |
36.55 |
36.75 |
1900 |
0.20 |
|
0.55% |
| GCVRZ |
Sanofi Cvr |
0.44 |
0.42 |
0.43 |
22800 |
0.01 |
|
2.38% |
| GDEN |
Golden Entmt |
23.6 |
22.68 |
22.79 |
211900 |
-0.40 |
|
-1.72% |
| GDS |
Gds Holdings Ltd |
28.25 |
25.9 |
26.12 |
836800 |
-1.22 |
|
-4.46% |
| GEC |
Great Elm Capital Group Inc |
4 |
3.8 |
3.95 |
17900 |
-0.05 |
|
-1.25% |
| GECC |
Great Elm Capital Corp |
9.43 |
9.11 |
9.3 |
12000 |
-0.10 |
|
-1.06% |
| GECCL |
Great Elm Capital Corp 6.50% Notes Due 2022 |
25.4 |
25.2 |
25.2 |
4000 |
-0.20 |
|
-0.79% |
| GECCM |
Great Elm Capital Corp. 6.75% Notes Due 2025 |
24.4 |
24.21 |
24.4 |
3700 |
0.19 |
|
0.78% |
| GEMP |
Gemphire Therapeutics Inc |
6.46 |
5.87 |
6.25 |
111400 |
-0.21 |
|
-3.25% |
| GENC |
Gencor Industries IN |
16.1 |
15.75 |
15.9 |
26400 |
-0.20 |
|
-1.24% |
| GENE |
Genetic Tech Spn Ads |
1.07 |
1.02 |
1.04 |
11600 |
-0.01 |
|
-0.95% |
| GENY |
Principal Millennials Index ETF |
37.39 |
34.46 |
34.51 |
2900 |
-2.88 |
|
-7.70% |
| GEOS |
Geospace Technologie |
9.85 |
9.46 |
9.78 |
51800 |
-0.04 |
|
-0.41% |
| GERN |
Geron Corp |
4.26 |
3.77 |
4.02 |
8046300 |
-0.23 |
|
-5.41% |
| GEVO |
Gevo Inc |
0.47 |
0.38 |
0.44 |
580500 |
-0.02 |
|
-4.35% |
| GFED |
Guaranty Fedl Bcshs |
23.5 |
23.43 |
23.5 |
700 |
0.07 |
|
0.30% |
| GFN |
General Finance Corp |
7.3 |
7.1 |
7.1 |
14900 |
-0.10 |
|
-1.39% |
| GFNSL |
Genrl Fin Sr Nt 2021 |
25.65 |
25.55 |
25.63 |
3500 |
-0.01 |
|
-0.04% |
| GGAL |
Grupo Fin Galicia |
66.6 |
62.52 |
65.94 |
191500 |
0.61 |
|
0.93% |
| GHDX |
Genomic Health Inc |
31.2 |
30.04 |
30.48 |
167900 |
-0.72 |
|
-2.31% |
| GIFI |
Gulf Island Fab |
7.4 |
7.1 |
7.2 |
226200 |
0.05 |
|
0.70% |
| GIGM |
Gigamedia Ltd |
2.78 |
2.36 |
2.5 |
121800 |
0.14 |
|
5.93% |
| GIII |
G-III Apparel Gp I |
37.59 |
35.55 |
35.9 |
658500 |
-1.69 |
|
-4.50% |
| GILD |
Gilead Sciences Inc |
75.09 |
71.87 |
73.14 |
8234600 |
-1.79 |
|
-2.39% |
| GILT |
Gilat Satellite Ntwk |
8.95 |
8.55 |
8.55 |
7500 |
-0.11 |
|
-1.27% |
| GLAD |
Gladstone Cap Corp |
8.71 |
8.59 |
8.64 |
123900 |
0.03 |
|
0.35% |
| GLADN |
Gladstone Capital Corp Term Pfd. Ser 2024 |
25.08 |
24.96 |
24.98 |
2400 |
0.01 |
|
0.04% |
| GLBS |
Globus Maritime Limi |
0.8 |
0.75 |
0.79 |
122300 |
0.04 |
|
5.33% |
| GLDD |
Great Lakes Drg Dock |
4.75 |
4.5 |
4.6 |
200900 |
0.00 |
|
0.00% |
| GLDI |
CS X-Links Gold Share |
9.19 |
9.15 |
9.19 |
5600 |
0.04 |
|
0.44% |
| GLIBA |
Gci Liberty Inc. Cl A |
52.97 |
50.46 |
51.74 |
653600 |
-0.76 |
|
-1.45% |
| GLIBP |
Gci Liberty Inc. Ser A Pfd |
23.5 |
23.22 |
23.39 |
50800 |
0.17 |
|
0.73% |
| GLMD |
Galmed Pharmaceutica |
5.55 |
4.84 |
5.04 |
78700 |
-0.51 |
|
-9.19% |
| GLNG |
Golar Lng Ltd |
27.53 |
26.47 |
26.92 |
1169300 |
-0.24 |
|
-0.88% |
| GLPG |
Galapagos NV |
99.99 |
95.95 |
96.72 |
61300 |
-2.87 |
|
-2.88% |
| GLPI |
Gaming & Leisure |
33.52 |
32.63 |
32.85 |
1022400 |
-0.62 |
|
-1.85% |
| GLRE |
Greenlight Cap. Re. |
15.95 |
15.25 |
15.45 |
410800 |
-0.50 |
|
-3.13% |
| GLUU |
Glu Mobile Inc |
3.77 |
3.6 |
3.67 |
2635200 |
-0.09 |
|
-2.39% |
| GLYC |
Glycomimetics Inc |
16.54 |
15.81 |
15.93 |
738700 |
-0.36 |
|
-2.21% |
| GMLP |
Golar Lng Partners |
17.4 |
16.78 |
17.03 |
226400 |
-0.03 |
|
-0.18% |
| GMLPP |
Golar Lng Partners LP |
25.45 |
25.23 |
25.25 |
16700 |
-0.20 |
|
-0.79% |
| GNBC |
Green Bancorp |
22.45 |
21.6 |
22 |
193500 |
-0.20 |
|
-0.90% |
| GNCA |
Genocea Biosciences |
1.04 |
0.93 |
0.98 |
1441800 |
-0.06 |
|
-5.77% |
| GNMA |
GNMA Bond Ishares ETF |
48.68 |
48.42 |
48.47 |
13700 |
0.00 |
|
0.00% |
| GNMK |
Genmark Diagnostics |
5.47 |
5.1 |
5.13 |
193900 |
-0.29 |
|
-5.35% |
| GNMX |
Aevi Genomic Medicine |
2.05 |
1.86 |
1.9 |
143500 |
-0.09 |
|
-4.52% |
| GNTX |
Gentex Corp |
23.2 |
22.58 |
22.73 |
2179700 |
-0.19 |
|
-0.83% |
| GNTY |
Guaranty Bancshares Inc |
33.9 |
32.32 |
33.64 |
34400 |
0.56 |
|
1.69% |
| GNUS |
Genius Brands International Inc |
2.83 |
2.77 |
2.82 |
9100 |
0.02 |
|
0.71% |
| GOGL |
Golden Ocean Gp |
7.95 |
7.59 |
7.7 |
134700 |
-0.21 |
|
-2.65% |
| GOGO |
Gogo Inc |
8.7 |
8.07 |
8.24 |
1216800 |
-0.40 |
|
-4.63% |
| GOLD |
Randgold Res Ltd |
85.455 |
84.04 |
84.53 |
321000 |
0.37 |
|
0.44% |
| GOOD |
Gladstone Comml |
17.42 |
16.86 |
16.98 |
186000 |
-0.35 |
|
-2.02% |
| GOODM |
Gladstone Commercial Corporatio |
24.82 |
24.78 |
24.8 |
11800 |
0.01 |
|
0.04% |
| GOODO |
Gladstone Commercial |
26.2 |
25.81 |
25.95 |
1100 |
-0.04 |
|
-0.15% |
| GOODP |
Gladstone Commercial Corp |
26.3 |
25.94 |
26.13 |
4300 |
0.14 |
|
0.54% |
| GOOG |
Alphabet Class C |
1034.8 |
990.37 |
1006.47 |
2680400 |
-16.35 |
|
-1.60% |
| GOOGL |
Alphabet Class A |
1039.53 |
994.25 |
1012.63 |
3253300 |
-14.99 |
|
-1.46% |
| GOV |
Government Properties Income Trust |
13.75 |
13.16 |
13.29 |
762300 |
-0.34 |
|
-2.49% |
| GOVNI |
Government Properties Income TR |
25.39 |
25.2 |
25.3 |
27000 |
-0.09 |
|
-0.35% |
| GPIC |
Gaming Partners Intl |
10 |
9.5 |
9.58 |
1700 |
-0.19 |
|
-1.94% |
| GPOR |
Gulfport Energy Corp |
9.88 |
8.985 |
9.2 |
6021000 |
-0.68 |
|
-6.88% |
| GPP |
Green Plains Partners LP |
17.9 |
17.25 |
17.55 |
46700 |
0.20 |
|
1.15% |
| GPRE |
Green Plains Inc |
16.825 |
15.75 |
16.15 |
760800 |
-0.55 |
|
-3.29% |
| GPRO |
Gopro Inc Cl A |
4.78 |
4.45 |
4.53 |
4035600 |
-0.19 |
|
-4.03% |
| GRBK |
Green Brick Partners |
10.8 |
9.85 |
10.25 |
27500 |
-0.55 |
|
-5.09% |
| GRFS |
Grifols S.A. |
21.49 |
20.45 |
20.61 |
595600 |
-0.53 |
|
-2.51% |
| GRID |
Nasdaq Clean Edge Smart Grid Infr Index Fund FT |
49.17 |
48.34 |
48.47 |
12000 |
-0.53 |
|
-1.08% |
| GRIF |
Griffin Industrial |
37.51 |
37.51 |
37.51 |
300 |
0.00 |
|
0.00% |
| GRMN |
Garmin Ltd |
58.79 |
57.29 |
58.06 |
849700 |
-0.73 |
|
-1.24% |
| GROW |
U S Global Inv Inc |
2.57 |
2.44 |
2.5 |
58700 |
-0.03 |
|
-1.19% |
| GRPN |
Groupon Cl A |
4.405 |
4.24 |
4.25 |
7621500 |
-0.10 |
|
-2.30% |
| GRVY |
Gravity Co. Ltd |
84.5 |
80.01 |
81.07 |
16800 |
-3.43 |
|
-4.06% |
| GSBC |
Great Southern Bncp |
50.475 |
48.6 |
49.5 |
35500 |
-0.50 |
|
-1.00% |
| GSIT |
Gsi Technology Inc |
7.67 |
7.1 |
7.19 |
47600 |
-0.22 |
|
-2.97% |
| GSM |
Ferroglobe Plc Os |
10.72 |
10.24 |
10.29 |
1115000 |
-0.34 |
|
-3.20% |
| GSUM |
Gridsum Holding Inc |
8.5 |
8.1 |
8.46 |
192400 |
0.36 |
|
4.44% |
| GSVC |
Gsv Capital Cp |
7.75 |
7.11 |
7.22 |
550800 |
-0.53 |
|
-6.84% |
| GT |
Goodyear Tire Rubber |
26.755 |
25.88 |
26.12 |
2853800 |
-0.46 |
|
-1.73% |
| GTHX |
G1 Therapeutics Inc |
37.785 |
35.38 |
37.47 |
164400 |
0.50 |
|
1.35% |
| GTIM |
Good Times Rest |
3.15 |
3.05 |
3.05 |
17000 |
-0.05 |
|
-1.61% |
| GTLS |
Chart Industries IN |
58.87 |
56.98 |
57.44 |
312800 |
-1.37 |
|
-2.33% |
| GTXI |
GTX Inc |
18.495 |
17.4 |
17.5 |
105800 |
-0.31 |
|
-1.74% |
| GTYHU |
Gty Technology Holdings Inc |
10.35 |
10.32 |
10.32 |
16800 |
-0.03 |
|
-0.29% |
| GULF |
Wisdomtree Middle East Dividend Fund |
19 |
18.43 |
18.58 |
5600 |
-0.42 |
|
-2.21% |
| GURE |
Gulf Resources Inc |
1.45 |
1.41 |
1.42 |
23200 |
-0.03 |
|
-2.07% |
| GWGH |
Gwg Holdings |
8.73 |
8.7 |
8.73 |
1300 |
0.03 |
|
0.34% |
| GWPH |
Gw Pharma ADR |
113.03 |
105.12 |
105.86 |
438800 |
-6.67 |
|
-5.93% |
| GWRS |
Global Water Reso |
8.98 |
8.8 |
8.95 |
10300 |
-0.03 |
|
-0.33% |
Exchange